Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 19.93 20.32 19.86 20.05 6,060,897 +0.20(+1.00%)
Sep 27, 2007 20.22 20.31 19.77 19.86 8,033,867 -0.34(-1.69%)
Sep 26, 2007 19.76 20.28 19.67 20.20 6,616,200 +0.40(+2.01%)
Sep 25, 2007 19.81 19.98 19.36 19.80 10,033,430 -0.65(-3.16%)
Sep 24, 2007 20.73 21.08 20.13 20.45 8,863,559 -0.11(-0.51%)
Sep 21, 2007 20.20 20.72 19.92 20.55 16,539,381 +0.47(+2.32%)
Sep 20, 2007 20.72 20.77 19.81 20.09 8,132,177 -0.84(-4.00%)
Sep 19, 2007 20.76 21.18 20.29 20.92 13,937,146 +0.79(+3.95%)
Sep 18, 2007 18.77 20.29 18.74 20.13 13,262,030 +1.55(+8.31%)
Sep 17, 2007 18.65 18.80 18.11 18.58 7,886,629 -0.14(-0.76%)
Sep 14, 2007 17.98 19.02 17.78 18.73 14,507,505 +0.58(+3.18%)
Sep 13, 2007 17.97 18.45 17.74 18.15 10,284,524 +0.26(+1.46%)
Sep 12, 2007 18.32 18.40 17.81 17.89 10,421,835 -0.48(-2.60%)
Sep 11, 2007 18.08 18.50 17.89 18.37 8,839,043 +0.24(+1.34%)
Sep 10, 2007 18.52 18.64 17.69 18.12 11,178,339 -0.34(-1.85%)
Sep 07, 2007 18.82 18.91 18.16 18.47 11,119,353 -0.69(-3.60%)
Sep 06, 2007 19.24 19.39 18.77 19.15 6,911,640 +0.19(+0.98%)
Sep 05, 2007 19.48 20.20 18.86 18.97 7,780,195 -0.56(-2.86%)
Sep 04, 2007 19.46 19.77 19.08 19.53 8,691,417 -0.16(-0.79%)
Aug 31, 2007 19.45 19.97 19.11 19.68 10,717,571 +0.53(+2.75%)
Aug 30, 2007 19.23 19.47 19.00 19.15 7,905,742 -0.51(-2.59%)
Aug 29, 2007 18.68 19.70 18.61 19.66 7,606,782 +1.14(+6.16%)
Aug 28, 2007 19.39 19.39 18.48 18.52 9,831,814 -0.96(-4.94%)
Aug 27, 2007 19.50 20.03 19.40 19.48 5,752,977 -0.24(-1.20%)
Aug 24, 2007 19.36 19.76 19.14 19.72 8,318,161 +0.40(+2.09%)
Aug 23, 2007 19.61 19.74 19.19 19.32 7,386,310 +0.00(+0.00%)
Aug 22, 2007 19.17 19.46 19.03 19.32 9,082,401 +0.31(+1.63%)
Aug 21, 2007 19.04 19.55 18.83 19.01 11,740,157 -0.07(-0.36%)
Aug 20, 2007 19.23 19.37 18.91 19.07 9,518,350 -0.11(-0.55%)
Aug 17, 2007 19.53 19.79 18.88 19.18 12,593,199 +0.36(+1.91%)
Aug 16, 2007 19.17 19.55 18.07 18.82 17,172,954 -0.48(-2.48%)
Aug 15, 2007 19.48 20.48 19.05 19.30 17,376,804 -0.39(-1.99%)
Aug 14, 2007 20.62 20.66 19.65 19.69 10,219,655 -1.01(-4.89%)
Aug 13, 2007 21.10 21.49 20.50 20.70 7,591,633 -0.17(-0.80%)
Aug 10, 2007 20.57 21.03 20.03 20.87 12,810,962 +0.04(+0.21%)
Aug 09, 2007 21.03 22.78 20.38 20.82 16,109,128 -1.23(-5.57%)
Aug 08, 2007 20.92 22.16 20.92 22.05 10,862,632 +0.58(+2.72%)
Aug 07, 2007 21.50 21.64 20.81 21.47 11,149,630 -0.18(-0.83%)
Aug 06, 2007 21.10 21.67 20.05 21.65 11,881,053 +0.60(+2.86%)
Aug 03, 2007 21.45 22.31 20.92 21.05 11,619,816 -1.27(-5.67%)
Aug 02, 2007 22.26 22.49 21.97 22.31 8,891,173 +0.22(+1.01%)
Aug 01, 2007 22.52 22.52 21.61 22.09 10,673,778 -0.29(-1.30%)
Jul 31, 2007 22.78 23.10 22.38 22.38 9,438,712 -0.32(-1.42%)
Jul 30, 2007 23.11 23.21 22.41 22.70 12,142,437 -0.19(-0.84%)
Jul 27, 2007 23.58 23.76 22.68 22.90 13,111,854 -0.71(-3.00%)
Jul 26, 2007 24.21 24.61 22.86 23.60 16,861,702 -1.31(-5.26%)
Jul 25, 2007 25.50 25.53 24.69 24.91 9,800,425 -0.43(-1.69%)
Jul 24, 2007 25.76 26.17 25.24 25.34 11,886,515 -0.63(-2.44%)
Jul 23, 2007 26.23 26.25 25.60 25.97 9,856,713 -0.04(-0.14%)
Jul 20, 2007 25.97 26.53 25.76 26.01 14,591,472 -0.30(-1.13%)
Jul 19, 2007 25.92 26.47 25.91 26.31 13,219,703 -0.43(-1.60%)
Jul 18, 2007 28.16 28.23 26.06 26.74 61,063,536 +1.90(+7.64%)
Jul 17, 2007 24.78 25.17 24.65 24.84 10,090,724 -0.07(-0.27%)
Jul 16, 2007 24.60 25.23 24.58 24.91 8,920,990 +0.24(+0.98%)
Jul 13, 2007 24.45 24.79 24.24 24.66 9,549,095 +0.31(+1.27%)
Jul 12, 2007 24.50 25.07 24.08 24.35 22,536,388 -0.72(-2.87%)
Jul 11, 2007 24.63 25.21 24.63 25.07 9,919,165 +0.17(+0.70%)
Jul 10, 2007 25.32 25.51 24.83 24.90 10,295,902 -0.94(-3.65%)
Jul 09, 2007 25.91 25.99 25.37 25.84 9,252,661 -0.21(-0.81%)
Jul 06, 2007 24.66 26.70 24.34 26.05 22,256,066 +1.38(+5.58%)
Jul 05, 2007 24.32 25.02 24.32 24.68 5,910,503 +0.25(+1.04%)
Jul 03, 2007 24.68 24.72 24.11 24.42 3,680,500 -0.29(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.